Northeast Bank - NBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	104.86	100.87	100.87	105.37	100.31	179,900
July 29, 2025	101.5	104.07	104.07	105.5	98.72	133,800
July 28, 2025	95.93	97.66	97.66	98.76	95.35	102,900
July 25, 2025	96.32	95.88	95.88	96.77	95.26	158,500
July 24, 2025	95.59	96.45	96.45	97.27	95.58	73,500
July 23, 2025	96.27	95.96	95.81	96.33	94.59	57,006
July 22, 2025	94.66	95.43	95.43	97.72	94.62	118,644
July 21, 2025	95.61	94.97	94.97	96.98	94.78	49,100
July 18, 2025	96.67	95.31	95.31	97.44	94.33	76,106
July 17, 2025	96.1	95.94	95.94	97.47	95.34	55,500
July 16, 2025	96.02	95.48	95.48	96.83	93.9	143,600
July 15, 2025	98.28	95.23	95.23	98.7	95.01	122,819
July 14, 2025	95.39	98.8	98.8	98.8	94.97	163,900
July 11, 2025	96.53	95.64	95.64	96.7	95.5	161,533
July 10, 2025	95.21	96.76	96.76	97.26	95.01	128,700
July 09, 2025	96.01	95.79	95.79	96.2	94.13	60,900
July 08, 2025	94.99	95.59	95.59	96.57	94.61	98,219
July 07, 2025	96	94.32	94.32	96.45	94.15	152,300
July 03, 2025	94.95	95.93	95.93	96.65	94.61	35,038
July 02, 2025	93.98	94.31	94.31	94.41	91.85	85,900
July 01, 2025	88.5	92.45	92.45	93.28	88.45	126,125
June 30, 2025	88.84	88.99	88.99	89.15	87.51	141,200
June 27, 2025	88.64	88.3	88.3	89.07	87.46	250,700
June 26, 2025	85.76	88.27	88.27	88.47	85.27	95,000
June 25, 2025	85.94	85.13	85.13	86.7	84.47	94,438
June 24, 2025	86.7	86.1	86.1	87.95	85.76	125,121
June 23, 2025	82.52	86.38	86.38	86.38	82.52	102,600
June 20, 2025	82.52	82.52	82.52	82.84	81.13	168,900
June 18, 2025	81.05	82.08	82.08	83.19	80.45	104,219
June 17, 2025	82.5	81.47	81.47	83.05	81.36	128,556
June 16, 2025	84.17	82.85	82.85	84.8	82.62	132,200
June 13, 2025	84.31	83.13	83.13	84.31	82.85	70,248
June 12, 2025	84.77	85.31	85.31	85.88	84.33	66,241
June 11, 2025	85.95	85.42	85.42	86.81	84.96	45,045
June 10, 2025	84.53	85.7	85.7	85.95	84.27	62,600
June 09, 2025	83.19	84.5	84.5	84.77	83.19	93,147
June 06, 2025	81.49	83.18	83.18	83.5	81.49	72,111
June 05, 2025	81.29	80.65	80.66	81.29	79.79	75,035
June 04, 2025	81.25	80.61	80.61	81.88	79.05	62,434
June 03, 2025	81.76	81.54	81.54	82.62	81.39	52,239
June 02, 2025	84	81.78	81.78	84	81.69	33,293
May 30, 2025	83.7	83.83	83.83	84.11	83.15	44,726
May 29, 2025	83.2	84.2	84.2	84.2	83.2	30,300
May 28, 2025	85.76	83.58	83.58	86.79	83.38	52,600
May 27, 2025	83	85.7	85.7	86.22	82.51	51,100
May 23, 2025	82.23	81.9	81.9	82.78	81.63	39,609
May 22, 2025	83.3	83	83	83.99	82.63	43,300
May 21, 2025	84.57	83.4	83.4	85.74	83.26	28,534
May 20, 2025	84.81	85.25	85.25	85.84	84.81	29,000
May 19, 2025	85.07	85.54	85.54	85.57	83.04	42,000
May 16, 2025	85.83	85.41	85.41	86.36	84.62	36,234
May 15, 2025	86.12	86.33	86.33	87.32	85.94	28,433
May 14, 2025	86.57	86.04	86.04	87.76	86.03	25,000
May 13, 2025	87.57	87.08	87.08	88.85	86.87	24,416
May 12, 2025	87.43	87.35	87.34	90.55	86.89	38,000
May 09, 2025	88.05	84.6	84.59	88.05	84.01	49,100
May 08, 2025	83.61	85.15	85.15	86.02	83.2	48,467
May 07, 2025	84.29	82.91	82.91	85.18	82.62	28,000
May 06, 2025	82.87	83.47	83.47	84.88	81.95	43,933
May 05, 2025	82.55	83.19	83.19	86	82.55	35,906

Northeast Bank (NBN) NASDAQ